[["2026-09-02T13:30:00+00:00", 9.975, 9.975, 9.895, 9.905, 637466.0], ["2026-09-02T13:31:00+00:00", 9.91, 9.95, 9.89, 9.8995, 455232.0], ["2026-09-02T13:32:00+00:00", 9.895, 9.9, 9.855, 9.8914, 181216.0], ["2026-09-02T13:33:00+00:00", 9.895, 9.895, 9.85, 9.855, 166511.0], ["2026-09-02T13:34:00+00:00", 9.8571, 9.865, 9.845, 9.855, 54406.0], ["2026-09-02T13:35:00+00:00", 9.855, 9.87, 9.8, 9.805, 260534.0], ["2026-09-02T13:36:00+00:00", 9.808, 9.84, 9.8001, 9.84, 156278.0], ["2026-09-02T13:37:00+00:00", 9.845, 9.865, 9.835, 9.85, 223879.0], ["2026-09-02T13:38:00+00:00", 9.8515, 9.87, 9.845, 9.86, 168043.0], ["2026-09-02T13:39:00+00:00", 9.8599, 9.89, 9.855, 9.8886, 290425.0], ["2026-09-02T13:40:00+00:00", 9.89, 9.91, 9.8818, 9.89, 839983.0], ["2026-09-02T13:41:00+00:00", 9.895, 9.895, 9.85, 9.855, 159933.0], ["2026-09-02T13:42:00+00:00", 9.85, 9.86, 9.845, 9.8513, 105689.0], ["2026-09-02T13:43:00+00:00", 9.8536, 9.86, 9.85, 9.855, 29780.0], ["2026-09-02T13:44:00+00:00", 9.8587, 9.87, 9.8517, 9.8682, 143605.0], ["2026-09-02T13:45:00+00:00", 9.86, 9.87, 9.835, 9.835, 99312.0], ["2026-09-02T13:46:00+00:00", 9.835, 9.84, 9.81, 9.8199, 86685.0], ["2026-09-02T13:47:00+00:00", 9.8199, 9.82, 9.81, 9.8179, 93107.0], ["2026-09-02T13:48:00+00:00", 9.815, 9.825, 9.8, 9.805, 121626.0], ["2026-09-02T13:49:00+00:00", 9.805, 9.8067, 9.78, 9.78, 221295.0], ["2026-09-02T13:50:00+00:00", 9.785, 9.8, 9.78, 9.8, 157550.0], ["2026-09-02T13:51:00+00:00", 9.7987, 9.7999, 9.77, 9.77, 103109.0], ["2026-09-02T13:52:00+00:00", 9.775, 9.7764, 9.76, 9.76, 91579.0], ["2026-09-02T13:53:00+00:00", 9.76, 9.77, 9.73, 9.745, 417849.0], ["2026-09-02T13:54:00+00:00", 9.745, 9.75, 9.73, 9.7314, 269859.0], ["2026-09-02T13:55:00+00:00", 9.735, 9.76, 9.735, 9.75, 228716.0], ["2026-09-02T13:56:00+00:00", 9.75, 9.76, 9.7415, 9.755, 112237.0], ["2026-09-02T13:57:00+00:00", 9.755, 9.76, 9.745, 9.745, 111785.0], ["2026-09-02T13:58:00+00:00", 9.745, 9.76, 9.74, 9.755, 174355.0], ["2026-09-02T13:59:00+00:00", 9.755, 9.76, 9.75, 9.755, 112453.0], ["2026-09-02T14:00:00+00:00", 9.75, 9.755, 9.74, 9.7499, 100136.0], ["2026-09-02T14:01:00+00:00", 9.7486, 9.765, 9.74, 9.755, 168764.0], ["2026-09-02T14:02:00+00:00", 9.76, 9.76, 9.745, 9.755, 198937.0], ["2026-09-02T14:03:00+00:00", 9.755, 9.76, 9.75, 9.75, 76248.0], ["2026-09-02T14:04:00+00:00", 9.755, 9.79, 9.755, 9.785, 229216.0], ["2026-09-02T14:05:00+00:00", 9.7899, 9.8151, 9.785, 9.805, 176610.0], ["2026-09-02T14:06:00+00:00", 9.805, 9.81, 9.8, 9.805, 182037.0], ["2026-09-02T14:07:00+00:00", 9.805, 9.8199, 9.8, 9.805, 272430.0], ["2026-09-02T14:08:00+00:00", 9.81, 9.81, 9.78, 9.78, 146030.0], ["2026-09-02T14:09:00+00:00", 9.785, 9.81, 9.785, 9.805, 207927.0], ["2026-09-02T14:10:00+00:00", 9.805, 9.83, 9.805, 9.825, 183450.0], ["2026-09-02T14:11:00+00:00", 9.825, 9.825, 9.805, 9.805, 146751.0], ["2026-09-02T14:12:00+00:00", 9.805, 9.81, 9.78, 9.785, 103679.0], ["2026-09-02T14:13:00+00:00", 9.785, 9.79, 9.77, 9.775, 172617.0], ["2026-09-02T14:14:00+00:00", 9.775, 9.8, 9.77, 9.785, 224508.0], ["2026-09-02T14:15:00+00:00", 9.785, 9.79, 9.78, 9.785, 162486.0], ["2026-09-02T14:16:00+00:00", 9.79, 9.7999, 9.78, 9.7862, 225370.0], ["2026-09-02T14:17:00+00:00", 9.785, 9.8, 9.7801, 9.79, 135873.0], ["2026-09-02T14:18:00+00:00", 9.7899, 9.81, 9.785, 9.8096, 159744.0], ["2026-09-02T14:19:00+00:00", 9.805, 9.83, 9.8, 9.825, 242671.0], ["2026-09-02T14:20:00+00:00", 9.8286, 9.85, 9.8201, 9.84, 451783.0], ["2026-09-02T14:21:00+00:00", 9.84, 9.86, 9.835, 9.855, 209972.0], ["2026-09-02T14:22:00+00:00", 9.86, 9.87, 9.85, 9.855, 251231.0], ["2026-09-02T14:23:00+00:00", 9.855, 9.86, 9.85, 9.855, 50038.0], ["2026-09-02T14:24:00+00:00", 9.8515, 9.86, 9.845, 9.845, 97337.0], ["2026-09-02T14:25:00+00:00", 9.845, 9.85, 9.84, 9.85, 161593.0], ["2026-09-02T14:26:00+00:00", 9.845, 9.86, 9.8437, 9.855, 150252.0], ["2026-09-02T14:27:00+00:00", 9.855, 9.86, 9.8414, 9.8537, 113622.0], ["2026-09-02T14:28:00+00:00", 9.86, 9.88, 9.855, 9.87, 229744.0], ["2026-09-02T14:29:00+00:00", 9.87, 9.87, 9.86, 9.865, 57886.0], ["2026-09-02T14:30:00+00:00", 9.8699, 9.87, 9.86, 9.86, 30989.0], ["2026-09-02T14:31:00+00:00", 9.865, 9.87, 9.8501, 9.8601, 203247.0], ["2026-09-02T14:32:00+00:00", 9.8669, 9.87, 9.852, 9.855, 166219.0], ["2026-09-02T14:33:00+00:00", 9.855, 9.8699, 9.85, 9.8699, 167899.0], ["2026-09-02T14:34:00+00:00", 9.865, 9.88, 9.86, 9.875, 125432.0], ["2026-09-02T14:35:00+00:00", 9.876, 9.88, 9.875, 9.875, 104185.0], ["2026-09-02T14:36:00+00:00", 9.8767, 9.8767, 9.86, 9.8699, 132237.0], ["2026-09-02T14:37:00+00:00", 9.8603, 9.8631, 9.85, 9.855, 232916.0], ["2026-09-02T14:38:00+00:00", 9.85, 9.86, 9.84, 9.845, 114673.0], ["2026-09-02T14:39:00+00:00", 9.845, 9.85, 9.84, 9.845, 57685.0], ["2026-09-02T14:40:00+00:00", 9.845, 9.8562, 9.84, 9.84, 178655.0], ["2026-09-02T14:41:00+00:00", 9.85, 9.85, 9.83, 9.8327, 133821.0], ["2026-09-02T14:42:00+00:00", 9.83, 9.84, 9.82, 9.825, 203366.0], ["2026-09-02T14:43:00+00:00", 9.825, 9.825, 9.815, 9.82, 150459.0], ["2026-09-02T14:44:00+00:00", 9.82, 9.85, 9.815, 9.8414, 337467.0], ["2026-09-02T14:45:00+00:00", 9.8414, 9.8463, 9.84, 9.845, 25502.0], ["2026-09-02T14:46:00+00:00", 9.845, 9.845, 9.83, 9.835, 119444.0], ["2026-09-02T14:47:00+00:00", 9.83, 9.84, 9.83, 9.83, 27355.0], ["2026-09-02T14:48:00+00:00", 9.83, 9.83, 9.825, 9.825, 64779.0], ["2026-09-02T14:49:00+00:00", 9.82, 9.825, 9.81, 9.815, 63282.0], ["2026-09-02T14:50:00+00:00", 9.815, 9.82, 9.8001, 9.8001, 85617.0], ["2026-09-02T14:51:00+00:00", 9.805, 9.8251, 9.805, 9.82, 260946.0], ["2026-09-02T14:52:00+00:00", 9.82, 9.8251, 9.815, 9.815, 143952.0], ["2026-09-02T14:53:00+00:00", 9.815, 9.82, 9.8, 9.805, 65807.0], ["2026-09-02T14:54:00+00:00", 9.805, 9.81, 9.7815, 9.79, 1083080.0], ["2026-09-02T14:55:00+00:00", 9.79, 9.8, 9.785, 9.7869, 252459.0], ["2026-09-02T14:56:00+00:00", 9.7827, 9.79, 9.7827, 9.785, 64332.0], ["2026-09-02T14:57:00+00:00", 9.7864, 9.79, 9.78, 9.785, 93617.0], ["2026-09-02T14:58:00+00:00", 9.79, 9.79, 9.755, 9.765, 271749.0], ["2026-09-02T14:59:00+00:00", 9.765, 9.765, 9.74, 9.74, 231298.0], ["2026-09-02T15:00:00+00:00", 9.745, 9.76, 9.74, 9.745, 475611.0], ["2026-09-02T15:01:00+00:00", 9.75, 9.75, 9.74, 9.7401, 52658.0], ["2026-09-02T15:02:00+00:00", 9.7472, 9.75, 9.74, 9.7401, 74882.0], ["2026-09-02T15:03:00+00:00", 9.7498, 9.7662, 9.745, 9.765, 153474.0], ["2026-09-02T15:04:00+00:00", 9.765, 9.77, 9.76, 9.765, 66934.0], ["2026-09-02T15:05:00+00:00", 9.76, 9.77, 9.755, 9.77, 152877.0], ["2026-09-02T15:06:00+00:00", 9.7698, 9.78, 9.76, 9.775, 288987.0], ["2026-09-02T15:07:00+00:00", 9.775, 9.78, 9.77, 9.77, 166622.0], ["2026-09-02T15:08:00+00:00", 9.78, 9.78, 9.77, 9.775, 88687.0], ["2026-09-02T15:09:00+00:00", 9.7739, 9.79, 9.7739, 9.79, 120472.0], ["2026-09-02T15:10:00+00:00", 9.785, 9.79, 9.78, 9.785, 15470.0], ["2026-09-02T15:11:00+00:00", 9.785, 9.79, 9.78, 9.785, 80650.0], ["2026-09-02T15:12:00+00:00", 9.785, 9.79, 9.78, 9.78, 67337.0], ["2026-09-02T15:13:00+00:00", 9.78, 9.79, 9.77, 9.785, 179011.0], ["2026-09-02T15:14:00+00:00", 9.785, 9.79, 9.775, 9.78, 171756.0], ["2026-09-02T15:15:00+00:00", 9.77, 9.79, 9.77, 9.79, 108232.0], ["2026-09-02T15:16:00+00:00", 9.79, 9.8, 9.78, 9.8, 111823.0], ["2026-09-02T15:17:00+00:00", 9.79, 9.8, 9.78, 9.79, 86774.0], ["2026-09-02T15:18:00+00:00", 9.785, 9.8, 9.78, 9.795, 217269.0], ["2026-09-02T15:19:00+00:00", 9.795, 9.8, 9.7839, 9.785, 23879.0], ["2026-09-02T15:20:00+00:00", 9.785, 9.8, 9.78, 9.79, 77055.0], ["2026-09-02T15:21:00+00:00", 9.795, 9.8, 9.79, 9.795, 843091.0], ["2026-09-02T15:22:00+00:00", 9.794, 9.81, 9.794, 9.8001, 881121.0], ["2026-09-02T15:23:00+00:00", 9.8, 9.8, 9.7801, 9.7801, 56849.0], ["2026-09-02T15:24:00+00:00", 9.78, 9.8, 9.78, 9.78, 281784.0], ["2026-09-02T15:25:00+00:00", 9.785, 9.79, 9.78, 9.79, 187686.0], ["2026-09-02T15:26:00+00:00", 9.7885, 9.79, 9.7801, 9.7801, 69413.0], ["2026-09-02T15:27:00+00:00", 9.79, 9.795, 9.78, 9.795, 106965.0], ["2026-09-02T15:28:00+00:00", 9.7936, 9.8051, 9.79, 9.8, 173345.0], ["2026-09-02T15:29:00+00:00", 9.805, 9.83, 9.8015, 9.815, 770215.0], ["2026-09-02T15:30:00+00:00", 9.8191, 9.82, 9.8, 9.8117, 216361.0], ["2026-09-02T15:31:00+00:00", 9.815, 9.83, 9.81, 9.82, 211680.0], ["2026-09-02T15:32:00+00:00", 9.821, 9.83, 9.82, 9.825, 27166.0], ["2026-09-02T15:33:00+00:00", 9.82, 9.8299, 9.82, 9.82, 40175.0], ["2026-09-02T15:34:00+00:00", 9.82, 9.825, 9.82, 9.825, 24352.0], ["2026-09-02T15:35:00+00:00", 9.8201, 9.825, 9.81, 9.815, 94637.0], ["2026-09-02T15:36:00+00:00", 9.815, 9.83, 9.815, 9.8236, 170093.0], ["2026-09-02T15:37:00+00:00", 9.825, 9.826, 9.82, 9.82, 13662.0], ["2026-09-02T15:38:00+00:00", 9.8223, 9.8293, 9.82, 9.8207, 19220.0], ["2026-09-02T15:39:00+00:00", 9.82, 9.825, 9.81, 9.815, 147708.0], ["2026-09-02T15:40:00+00:00", 9.815, 9.83, 9.81, 9.825, 227984.0], ["2026-09-02T15:41:00+00:00", 9.8265, 9.83, 9.82, 9.825, 13389.0], ["2026-09-02T15:42:00+00:00", 9.825, 9.8272, 9.825, 9.825, 21035.0], ["2026-09-02T15:43:00+00:00", 9.825, 9.8595, 9.82, 9.8235, 812457.0], ["2026-09-02T15:44:00+00:00", 9.825, 9.8299, 9.82, 9.825, 17580.0], ["2026-09-02T15:45:00+00:00", 9.825, 9.8286, 9.81, 9.815, 44465.0], ["2026-09-02T15:46:00+00:00", 9.81, 9.82, 9.8, 9.82, 454963.0], ["2026-09-02T15:47:00+00:00", 9.815, 9.816, 9.805, 9.81, 168001.0], ["2026-09-02T15:48:00+00:00", 9.815, 9.82, 9.81, 9.815, 10099.0], ["2026-09-02T15:49:00+00:00", 9.815, 9.815, 9.8, 9.805, 69873.0], ["2026-09-02T15:50:00+00:00", 9.805, 9.8099, 9.8, 9.805, 15631.0], ["2026-09-02T15:51:00+00:00", 9.805, 9.8185, 9.8, 9.815, 192168.0], ["2026-09-02T15:52:00+00:00", 9.815, 9.83, 9.815, 9.82, 332820.0], ["2026-09-02T15:53:00+00:00", 9.825, 9.83, 9.81, 9.815, 83157.0], ["2026-09-02T15:54:00+00:00", 9.8172, 9.82, 9.81, 9.82, 101000.0], ["2026-09-02T15:55:00+00:00", 9.815, 9.83, 9.8113, 9.8171, 152826.0], ["2026-09-02T15:56:00+00:00", 9.8101, 9.8198, 9.81, 9.815, 33550.0], ["2026-09-02T15:57:00+00:00", 9.81, 9.82, 9.81, 9.815, 28513.0], ["2026-09-02T15:58:00+00:00", 9.8164, 9.83, 9.815, 9.825, 99747.0], ["2026-09-02T15:59:00+00:00", 9.825, 9.8264, 9.8201, 9.8241, 16935.0], ["2026-09-02T16:00:00+00:00", 9.825, 9.83, 9.82, 9.825, 63536.0], ["2026-09-02T16:01:00+00:00", 9.825, 9.83, 9.82, 9.83, 24750.0], ["2026-09-02T16:02:00+00:00", 9.82, 9.825, 9.82, 9.825, 13586.0], ["2026-09-02T16:03:00+00:00", 9.82, 9.83, 9.82, 9.825, 19615.0], ["2026-09-02T16:04:00+00:00", 9.82, 9.83, 9.82, 9.8272, 63155.0], ["2026-09-02T16:05:00+00:00", 9.83, 9.83, 9.82, 9.825, 43847.0], ["2026-09-02T16:06:00+00:00", 9.83, 9.83, 9.82, 9.8273, 35211.0], ["2026-09-02T16:07:00+00:00", 9.825, 9.83, 9.82, 9.825, 15245.0], ["2026-09-02T16:08:00+00:00", 9.825, 9.83, 9.82, 9.825, 115410.0], ["2026-09-02T16:09:00+00:00", 9.82, 9.83, 9.82, 9.825, 70648.0], ["2026-09-02T16:10:00+00:00", 9.825, 9.83, 9.82, 9.825, 16505.0], ["2026-09-02T16:11:00+00:00", 9.83, 9.84, 9.8228, 9.8273, 209454.0], ["2026-09-02T16:12:00+00:00", 9.825, 9.83, 9.82, 9.825, 34080.0], ["2026-09-02T16:13:00+00:00", 9.825, 9.8299, 9.8234, 9.825, 13210.0], ["2026-09-02T16:14:00+00:00", 9.825, 9.8299, 9.8205, 9.825, 13896.0], ["2026-09-02T16:15:00+00:00", 9.825, 9.8299, 9.82, 9.8209, 23964.0], ["2026-09-02T16:16:00+00:00", 9.82, 9.8201, 9.8114, 9.8114, 55377.0], ["2026-09-02T16:17:00+00:00", 9.815, 9.82, 9.81, 9.81, 40981.0], ["2026-09-02T16:18:00+00:00", 9.8105, 9.815, 9.81, 9.81, 15744.0], ["2026-09-02T16:19:00+00:00", 9.815, 9.82, 9.81, 9.811, 45756.0], ["2026-09-02T16:20:00+00:00", 9.81, 9.815, 9.805, 9.805, 89581.0], ["2026-09-02T16:21:00+00:00", 9.805, 9.81, 9.8, 9.81, 142754.0], ["2026-09-02T16:22:00+00:00", 9.8, 9.81, 9.8, 9.8099, 22912.0], ["2026-09-02T16:23:00+00:00", 9.805, 9.81, 9.8, 9.805, 66276.0], ["2026-09-02T16:24:00+00:00", 9.81, 9.81, 9.8, 9.8, 17228.0], ["2026-09-02T16:25:00+00:00", 9.8, 9.8099, 9.8, 9.8045, 42720.0], ["2026-09-02T16:26:00+00:00", 9.8, 9.8086, 9.8, 9.8, 57727.0], ["2026-09-02T16:27:00+00:00", 9.8015, 9.805, 9.79, 9.8, 167433.0], ["2026-09-02T16:28:00+00:00", 9.7999, 9.8, 9.79, 9.8, 53336.0], ["2026-09-02T16:29:00+00:00", 9.795, 9.8, 9.79, 9.795, 33293.0], ["2026-09-02T16:30:00+00:00", 9.7915, 9.8, 9.7915, 9.795, 16726.0], ["2026-09-02T16:31:00+00:00", 9.79, 9.81, 9.79, 9.805, 157067.0], ["2026-09-02T16:32:00+00:00", 9.8, 9.8099, 9.8, 9.805, 23332.0], ["2026-09-02T16:33:00+00:00", 9.8, 9.81, 9.8, 9.8004, 44128.0], ["2026-09-02T16:34:00+00:00", 9.8, 9.8077, 9.8, 9.8077, 14633.0], ["2026-09-02T16:35:00+00:00", 9.8086, 9.81, 9.8, 9.8001, 30946.0], ["2026-09-02T16:36:00+00:00", 9.8, 9.81, 9.8, 9.8001, 74533.0], ["2026-09-02T16:37:00+00:00", 9.8038, 9.81, 9.8, 9.805, 33328.0], ["2026-09-02T16:38:00+00:00", 9.802, 9.8051, 9.8, 9.8012, 103769.0], ["2026-09-02T16:39:00+00:00", 9.802, 9.8099, 9.8, 9.8, 15728.0], ["2026-09-02T16:40:00+00:00", 9.8, 9.81, 9.8, 9.805, 65196.0], ["2026-09-02T16:41:00+00:00", 9.8, 9.8013, 9.79, 9.79, 39883.0], ["2026-09-02T16:42:00+00:00", 9.7934, 9.795, 9.785, 9.785, 27230.0], ["2026-09-02T16:43:00+00:00", 9.78, 9.79, 9.78, 9.785, 40848.0], ["2026-09-02T16:44:00+00:00", 9.785, 9.789, 9.78, 9.78, 22222.0], ["2026-09-02T16:45:00+00:00", 9.78, 9.8, 9.78, 9.795, 116305.0], ["2026-09-02T16:46:00+00:00", 9.795, 9.81, 9.795, 9.805, 108490.0], ["2026-09-02T16:47:00+00:00", 9.805, 9.8068, 9.8, 9.805, 15598.0], ["2026-09-02T16:48:00+00:00", 9.805, 9.805, 9.7901, 9.795, 70212.0], ["2026-09-02T16:49:00+00:00", 9.7976, 9.8, 9.79, 9.8, 57938.0], ["2026-09-02T16:50:00+00:00", 9.795, 9.8, 9.79, 9.795, 77600.0], ["2026-09-02T16:51:00+00:00", 9.8, 9.8, 9.79, 9.8, 97289.0], ["2026-09-02T16:52:00+00:00", 9.7999, 9.8, 9.79, 9.795, 14711.0], ["2026-09-02T16:53:00+00:00", 9.7991, 9.805, 9.7927, 9.805, 40352.0], ["2026-09-02T16:54:00+00:00", 9.805, 9.82, 9.8, 9.815, 184282.0], ["2026-09-02T16:55:00+00:00", 9.815, 9.82, 9.81, 9.815, 45784.0], ["2026-09-02T16:56:00+00:00", 9.82, 9.82, 9.81, 9.815, 28157.0], ["2026-09-02T16:57:00+00:00", 9.81, 9.82, 9.81, 9.815, 10147.0], ["2026-09-02T16:58:00+00:00", 9.815, 9.82, 9.81, 9.815, 64585.0], ["2026-09-02T16:59:00+00:00", 9.815, 9.82, 9.81, 9.8117, 33047.0], ["2026-09-02T17:00:00+00:00", 9.815, 9.82, 9.81, 9.815, 37821.0], ["2026-09-02T17:01:00+00:00", 9.82, 9.825, 9.82, 9.825, 100458.0], ["2026-09-02T17:02:00+00:00", 9.825, 9.8299, 9.82, 9.82, 28138.0], ["2026-09-02T17:03:00+00:00", 9.83, 9.83, 9.82, 9.825, 83207.0], ["2026-09-02T17:04:00+00:00", 9.83, 9.83, 9.82, 9.83, 23755.0], ["2026-09-02T17:05:00+00:00", 9.83, 9.83, 9.8201, 9.825, 31665.0], ["2026-09-02T17:06:00+00:00", 9.825, 9.83, 9.8228, 9.83, 58129.0], ["2026-09-02T17:07:00+00:00", 9.8228, 9.8251, 9.82, 9.825, 117126.0], ["2026-09-02T17:08:00+00:00", 9.825, 9.825, 9.81, 9.81, 60408.0], ["2026-09-02T17:09:00+00:00", 9.81, 9.8162, 9.81, 9.815, 26736.0], ["2026-09-02T17:10:00+00:00", 9.815, 9.82, 9.805, 9.815, 129488.0], ["2026-09-02T17:11:00+00:00", 9.815, 9.82, 9.8, 9.815, 197262.0], ["2026-09-02T17:12:00+00:00", 9.81, 9.815, 9.81, 9.815, 13965.0], ["2026-09-02T17:13:00+00:00", 9.815, 9.815, 9.8101, 9.815, 18736.0], ["2026-09-02T17:14:00+00:00", 9.815, 9.82, 9.81, 9.815, 76778.0], ["2026-09-02T17:15:00+00:00", 9.8135, 9.82, 9.8135, 9.8157, 21312.0], ["2026-09-02T17:16:00+00:00", 9.815, 9.82, 9.81, 9.815, 27722.0], ["2026-09-02T17:17:00+00:00", 9.82, 9.82, 9.81, 9.815, 21526.0], ["2026-09-02T17:18:00+00:00", 9.8127, 9.82, 9.81, 9.82, 22255.0], ["2026-09-02T17:19:00+00:00", 9.8192, 9.83, 9.8101, 9.825, 38958.0], ["2026-09-02T17:20:00+00:00", 9.825, 9.83, 9.82, 9.83, 24357.0], ["2026-09-02T17:21:00+00:00", 9.83, 9.83, 9.8205, 9.825, 82663.0], ["2026-09-02T17:22:00+00:00", 9.825, 9.83, 9.8228, 9.825, 36482.0], ["2026-09-02T17:23:00+00:00", 9.825, 9.83, 9.82, 9.825, 39828.0], ["2026-09-02T17:24:00+00:00", 9.825, 9.83, 9.82, 9.825, 18647.0], ["2026-09-02T17:25:00+00:00", 9.8273, 9.83, 9.82, 9.825, 131579.0], ["2026-09-02T17:26:00+00:00", 9.83, 9.83, 9.82, 9.825, 20195.0], ["2026-09-02T17:27:00+00:00", 9.825, 9.83, 9.82, 9.82, 10674.0], ["2026-09-02T17:28:00+00:00", 9.82, 9.8273, 9.82, 9.825, 49100.0], ["2026-09-02T17:29:00+00:00", 9.82, 9.825, 9.82, 9.825, 11165.0], ["2026-09-02T17:30:00+00:00", 9.825, 9.825, 9.82, 9.825, 11928.0], ["2026-09-02T17:31:00+00:00", 9.825, 9.83, 9.82, 9.83, 22306.0], ["2026-09-02T17:32:00+00:00", 9.83, 9.83, 9.82, 9.825, 28230.0], ["2026-09-02T17:33:00+00:00", 9.82, 9.825, 9.8139, 9.8139, 152839.0], ["2026-09-02T17:34:00+00:00", 9.8192, 9.83, 9.8114, 9.825, 136107.0], ["2026-09-02T17:35:00+00:00", 9.8203, 9.83, 9.81, 9.81, 99952.0], ["2026-09-02T17:36:00+00:00", 9.8101, 9.8151, 9.803, 9.8102, 206588.0], ["2026-09-02T17:37:00+00:00", 9.8101, 9.82, 9.805, 9.8099, 81040.0], ["2026-09-02T17:38:00+00:00", 9.8092, 9.8092, 9.8, 9.8, 8664.0], ["2026-09-02T17:39:00+00:00", 9.805, 9.81, 9.8, 9.8, 34636.0], ["2026-09-02T17:40:00+00:00", 9.805, 9.8076, 9.8, 9.8, 10383.0], ["2026-09-02T17:41:00+00:00", 9.805, 9.81, 9.8, 9.805, 58421.0], ["2026-09-02T17:42:00+00:00", 9.8021, 9.81, 9.8, 9.8005, 22752.0], ["2026-09-02T17:43:00+00:00", 9.8024, 9.8099, 9.8, 9.805, 15029.0], ["2026-09-02T17:44:00+00:00", 9.805, 9.81, 9.8, 9.8099, 76576.0], ["2026-09-02T17:45:00+00:00", 9.8, 9.82, 9.8, 9.8127, 153688.0], ["2026-09-02T17:46:00+00:00", 9.815, 9.82, 9.81, 9.815, 36077.0], ["2026-09-02T17:47:00+00:00", 9.815, 9.82, 9.81, 9.82, 15963.0], ["2026-09-02T17:48:00+00:00", 9.815, 9.82, 9.81, 9.815, 12933.0], ["2026-09-02T17:49:00+00:00", 9.81, 9.82, 9.81, 9.81, 16124.0], ["2026-09-02T17:50:00+00:00", 9.815, 9.8162, 9.8, 9.8, 61224.0], ["2026-09-02T17:51:00+00:00", 9.805, 9.81, 9.8, 9.805, 14123.0], ["2026-09-02T17:52:00+00:00", 9.805, 9.805, 9.8, 9.805, 7144.0], ["2026-09-02T17:53:00+00:00", 9.8, 9.805, 9.8, 9.8001, 7581.0], ["2026-09-02T17:54:00+00:00", 9.805, 9.805, 9.8, 9.805, 12758.0], ["2026-09-02T17:55:00+00:00", 9.8, 9.8099, 9.8, 9.805, 13989.0], ["2026-09-02T17:56:00+00:00", 9.805, 9.8093, 9.8, 9.805, 26581.0], ["2026-09-02T17:57:00+00:00", 9.805, 9.81, 9.8, 9.81, 80412.0], ["2026-09-02T17:58:00+00:00", 9.805, 9.81, 9.8, 9.809, 8164.0], ["2026-09-02T17:59:00+00:00", 9.805, 9.82, 9.805, 9.8101, 77971.0], ["2026-09-02T18:00:00+00:00", 9.815, 9.82, 9.8, 9.805, 121945.0], ["2026-09-02T18:01:00+00:00", 9.805, 9.81, 9.8, 9.805, 63377.0], ["2026-09-02T18:02:00+00:00", 9.8024, 9.806, 9.8, 9.805, 16552.0], ["2026-09-02T18:03:00+00:00", 9.805, 9.81, 9.8, 9.805, 83468.0], ["2026-09-02T18:04:00+00:00", 9.805, 9.81, 9.8, 9.805, 18619.0], ["2026-09-02T18:05:00+00:00", 9.81, 9.81, 9.8, 9.805, 19875.0], ["2026-09-02T18:06:00+00:00", 9.81, 9.82, 9.81, 9.8199, 103895.0], ["2026-09-02T18:07:00+00:00", 9.815, 9.82, 9.805, 9.81, 100106.0], ["2026-09-02T18:08:00+00:00", 9.805, 9.81, 9.8, 9.805, 15519.0], ["2026-09-02T18:09:00+00:00", 9.805, 9.81, 9.8, 9.805, 22950.0], ["2026-09-02T18:10:00+00:00", 9.805, 9.81, 9.8, 9.805, 38644.0], ["2026-09-02T18:11:00+00:00", 9.8099, 9.81, 9.805, 9.805, 74115.0], ["2026-09-02T18:12:00+00:00", 9.81, 9.81, 9.8, 9.805, 22101.0], ["2026-09-02T18:13:00+00:00", 9.805, 9.82, 9.805, 9.815, 136250.0], ["2026-09-02T18:14:00+00:00", 9.815, 9.82, 9.8101, 9.8101, 15409.0], ["2026-09-02T18:15:00+00:00", 9.815, 9.82, 9.81, 9.815, 34229.0], ["2026-09-02T18:16:00+00:00", 9.815, 9.819, 9.81, 9.815, 31113.0], ["2026-09-02T18:17:00+00:00", 9.82, 9.82, 9.81, 9.81, 11317.0], ["2026-09-02T18:18:00+00:00", 9.8124, 9.84, 9.81, 9.8269, 142265.0], ["2026-09-02T18:19:00+00:00", 9.825, 9.825, 9.82, 9.825, 17564.0], ["2026-09-02T18:20:00+00:00", 9.825, 9.83, 9.82, 9.83, 22488.0], ["2026-09-02T18:21:00+00:00", 9.8283, 9.83, 9.825, 9.83, 10030.0], ["2026-09-02T18:22:00+00:00", 9.82, 9.83, 9.82, 9.825, 26396.0], ["2026-09-02T18:23:00+00:00", 9.8201, 9.83, 9.82, 9.8235, 11961.0], ["2026-09-02T18:24:00+00:00", 9.825, 9.83, 9.8201, 9.825, 28264.0], ["2026-09-02T18:25:00+00:00", 9.825, 9.83, 9.82, 9.825, 96957.0], ["2026-09-02T18:26:00+00:00", 9.825, 9.83, 9.82, 9.825, 14471.0], ["2026-09-02T18:27:00+00:00", 9.825, 9.83, 9.82, 9.825, 12881.0], ["2026-09-02T18:28:00+00:00", 9.825, 9.83, 9.82, 9.8229, 17870.0], ["2026-09-02T18:29:00+00:00", 9.825, 9.83, 9.82, 9.825, 35392.0], ["2026-09-02T18:30:00+00:00", 9.83, 9.84, 9.82, 9.8315, 112521.0], ["2026-09-02T18:31:00+00:00", 9.835, 9.84, 9.83, 9.8301, 23827.0], ["2026-09-02T18:32:00+00:00", 9.84, 9.84, 9.83, 9.835, 9093.0], ["2026-09-02T18:33:00+00:00", 9.835, 9.84, 9.83, 9.835, 23267.0], ["2026-09-02T18:34:00+00:00", 9.835, 9.84, 9.83, 9.835, 18109.0], ["2026-09-02T18:35:00+00:00", 9.835, 9.84, 9.825, 9.825, 33431.0], ["2026-09-02T18:36:00+00:00", 9.825, 9.83, 9.82, 9.825, 14929.0], ["2026-09-02T18:37:00+00:00", 9.83, 9.83, 9.82, 9.825, 16863.0], ["2026-09-02T18:38:00+00:00", 9.829, 9.83, 9.82, 9.82, 17033.0], ["2026-09-02T18:39:00+00:00", 9.82, 9.83, 9.81, 9.815, 51630.0], ["2026-09-02T18:40:00+00:00", 9.82, 9.82, 9.81, 9.815, 39951.0], ["2026-09-02T18:41:00+00:00", 9.815, 9.82, 9.81, 9.815, 15557.0], ["2026-09-02T18:42:00+00:00", 9.815, 9.82, 9.81, 9.815, 55415.0], ["2026-09-02T18:43:00+00:00", 9.815, 9.82, 9.815, 9.815, 22821.0], ["2026-09-02T18:44:00+00:00", 9.82, 9.825, 9.81, 9.825, 58875.0], ["2026-09-02T18:45:00+00:00", 9.825, 9.835, 9.825, 9.8336, 124119.0], ["2026-09-02T18:46:00+00:00", 9.835, 9.84, 9.83, 9.835, 9220.0], ["2026-09-02T18:47:00+00:00", 9.835, 9.835, 9.83, 9.835, 4345.0], ["2026-09-02T18:48:00+00:00", 9.835, 9.84, 9.83, 9.835, 17239.0], ["2026-09-02T18:49:00+00:00", 9.835, 9.84, 9.83, 9.835, 79955.0], ["2026-09-02T18:50:00+00:00", 9.835, 9.8355, 9.83, 9.835, 67556.0], ["2026-09-02T18:51:00+00:00", 9.83, 9.84, 9.83, 9.835, 8252.0], ["2026-09-02T18:52:00+00:00", 9.83, 9.8399, 9.83, 9.83, 25454.0], ["2026-09-02T18:53:00+00:00", 9.83, 9.84, 9.83, 9.835, 18956.0], ["2026-09-02T18:54:00+00:00", 9.835, 9.84, 9.82, 9.825, 150295.0], ["2026-09-02T18:55:00+00:00", 9.82, 9.83, 9.82, 9.8201, 29579.0], ["2026-09-02T18:56:00+00:00", 9.825, 9.83, 9.82, 9.825, 9885.0], ["2026-09-02T18:57:00+00:00", 9.825, 9.83, 9.82, 9.825, 13305.0], ["2026-09-02T18:58:00+00:00", 9.825, 9.83, 9.82, 9.83, 16981.0], ["2026-09-02T18:59:00+00:00", 9.825, 9.83, 9.82, 9.825, 11008.0], ["2026-09-02T19:00:00+00:00", 9.825, 9.83, 9.82, 9.825, 31529.0], ["2026-09-02T19:01:00+00:00", 9.825, 9.83, 9.82, 9.825, 22110.0], ["2026-09-02T19:02:00+00:00", 9.825, 9.83, 9.82, 9.825, 7209.0], ["2026-09-02T19:03:00+00:00", 9.825, 9.83, 9.82, 9.825, 17454.0], ["2026-09-02T19:04:00+00:00", 9.825, 9.84, 9.825, 9.8301, 133346.0], ["2026-09-02T19:05:00+00:00", 9.835, 9.84, 9.8301, 9.835, 43971.0], ["2026-09-02T19:06:00+00:00", 9.84, 9.85, 9.8399, 9.8427, 43215.0], ["2026-09-02T19:07:00+00:00", 9.85, 9.85, 9.84, 9.85, 12561.0], ["2026-09-02T19:08:00+00:00", 9.845, 9.86, 9.84, 9.855, 157847.0], ["2026-09-02T19:09:00+00:00", 9.855, 9.86, 9.85, 9.855, 37937.0], ["2026-09-02T19:10:00+00:00", 9.855, 9.86, 9.85, 9.855, 14798.0], ["2026-09-02T19:11:00+00:00", 9.86, 9.86, 9.85, 9.8571, 37111.0], ["2026-09-02T19:12:00+00:00", 9.86, 9.86, 9.85, 9.8599, 30532.0], ["2026-09-02T19:13:00+00:00", 9.85, 9.86, 9.84, 9.845, 112991.0], ["2026-09-02T19:14:00+00:00", 9.8465, 9.85, 9.84, 9.845, 47602.0], ["2026-09-02T19:15:00+00:00", 9.845, 9.85, 9.83, 9.8314, 237948.0], ["2026-09-02T19:16:00+00:00", 9.835, 9.84, 9.83, 9.8331, 21726.0], ["2026-09-02T19:17:00+00:00", 9.84, 9.84, 9.83, 9.83, 60091.0], ["2026-09-02T19:18:00+00:00", 9.835, 9.836, 9.8201, 9.835, 307463.0], ["2026-09-02T19:19:00+00:00", 9.8322, 9.84, 9.83, 9.835, 67307.0], ["2026-09-02T19:20:00+00:00", 9.834, 9.8399, 9.83, 9.835, 52227.0], ["2026-09-02T19:21:00+00:00", 9.835, 9.84, 9.8301, 9.835, 49333.0], ["2026-09-02T19:22:00+00:00", 9.835, 9.84, 9.83, 9.835, 65258.0], ["2026-09-02T19:23:00+00:00", 9.835, 9.8498, 9.83, 9.845, 185951.0], ["2026-09-02T19:24:00+00:00", 9.85, 9.85, 9.83, 9.84, 269016.0], ["2026-09-02T19:25:00+00:00", 9.845, 9.85, 9.84, 9.8401, 52670.0], ["2026-09-02T19:26:00+00:00", 9.845, 9.86, 9.84, 9.855, 120739.0], ["2026-09-02T19:27:00+00:00", 9.8566, 9.87, 9.85, 9.8666, 257422.0], ["2026-09-02T19:28:00+00:00", 9.8677, 9.875, 9.86, 9.875, 118881.0], ["2026-09-02T19:29:00+00:00", 9.875, 9.88, 9.87, 9.875, 66517.0], ["2026-09-02T19:30:00+00:00", 9.87, 9.87, 9.86, 9.865, 156913.0], ["2026-09-02T19:31:00+00:00", 9.865, 9.87, 9.86, 9.86, 63193.0], ["2026-09-02T19:32:00+00:00", 9.865, 9.87, 9.86, 9.865, 79253.0], ["2026-09-02T19:33:00+00:00", 9.87, 9.87, 9.8643, 9.87, 44859.0], ["2026-09-02T19:34:00+00:00", 9.865, 9.87, 9.86, 9.87, 32301.0], ["2026-09-02T19:35:00+00:00", 9.865, 9.87, 9.855, 9.855, 222408.0], ["2026-09-02T19:36:00+00:00", 9.855, 9.86, 9.8501, 9.855, 127838.0], ["2026-09-02T19:37:00+00:00", 9.855, 9.87, 9.85, 9.87, 96565.0], ["2026-09-02T19:38:00+00:00", 9.86, 9.87, 9.86, 9.87, 50956.0], ["2026-09-02T19:39:00+00:00", 9.87, 9.87, 9.86, 9.86, 70424.0], ["2026-09-02T19:40:00+00:00", 9.865, 9.87, 9.86, 9.865, 85557.0], ["2026-09-02T19:41:00+00:00", 9.865, 9.87, 9.86, 9.86, 81485.0], ["2026-09-02T19:42:00+00:00", 9.87, 9.87, 9.86, 9.865, 59322.0], ["2026-09-02T19:43:00+00:00", 9.865, 9.8699, 9.86, 9.865, 34068.0], ["2026-09-02T19:44:00+00:00", 9.865, 9.87, 9.86, 9.865, 29254.0], ["2026-09-02T19:45:00+00:00", 9.8619, 9.87, 9.85, 9.855, 804118.0], ["2026-09-02T19:46:00+00:00", 9.855, 9.86, 9.85, 9.855, 58910.0], ["2026-09-02T19:47:00+00:00", 9.85, 9.87, 9.85, 9.87, 242116.0], ["2026-09-02T19:48:00+00:00", 9.865, 9.87, 9.86, 9.865, 209425.0], ["2026-09-02T19:49:00+00:00", 9.865, 9.87, 9.86, 9.86, 54505.0], ["2026-09-02T19:50:00+00:00", 9.865, 9.87, 9.86, 9.865, 70110.0], ["2026-09-02T19:51:00+00:00", 9.865, 9.87, 9.85, 9.85, 291973.0], ["2026-09-02T19:52:00+00:00", 9.855, 9.86, 9.85, 9.85, 82457.0], ["2026-09-02T19:53:00+00:00", 9.855, 9.86, 9.84, 9.845, 201748.0], ["2026-09-02T19:54:00+00:00", 9.8401, 9.86, 9.84, 9.855, 249676.0], ["2026-09-02T19:55:00+00:00", 9.855, 9.86, 9.85, 9.86, 230095.0], ["2026-09-02T19:56:00+00:00", 9.855, 9.86, 9.84, 9.845, 692254.0], ["2026-09-02T19:57:00+00:00", 9.845, 9.85, 9.84, 9.845, 259425.0], ["2026-09-02T19:58:00+00:00", 9.845, 9.86, 9.845, 9.845, 695047.0], ["2026-09-02T19:59:00+00:00", 9.845, 9.86, 9.84, 9.84, 928806.0], ["2026-09-02T20:00:00+00:00", 9.8594, 9.8594, 9.85, 9.8501, 3662.0]]